Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.29-9.98 (-3.57%)
At close: 04:00PM EDT
269.28 -0.01 (-0.00%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002900002024-07-19 10:31AM EDT2024-07-190.050.001.35-0.25-83.33%331,344106.84%
NXPI240726C002900002024-07-19 3:50PM EDT2024-07-262.912.703.00-4.79-62.21%849160.36%
NXPI240802C002900002024-07-19 3:10PM EDT2024-08-024.703.705.40-10.05-68.14%2454.05%
NXPI240816C002900002024-07-19 3:47PM EDT2024-08-165.705.205.60-2.00-25.97%1111142.98%
NXPI240823C002900002024-07-12 11:17AM EDT2024-08-2311.005.108.300.00--547.57%
NXPI240920C002900002024-07-19 2:13PM EDT2024-09-209.809.009.40-3.50-26.32%423338.33%
NXPI241018C002900002024-07-19 12:50PM EDT2024-10-1811.5311.6012.10-3.37-22.62%2826437.27%
NXPI241220C002900002024-07-17 3:57PM EDT2024-12-2022.0418.1019.000.00-135738.84%
NXPI250117C002900002024-07-18 2:40PM EDT2025-01-1724.4020.1020.700.00-242938.00%
NXPI250620C002900002024-07-18 3:38PM EDT2025-06-2035.0930.1031.400.00-419738.40%
NXPI260116C002900002024-07-18 11:41AM EDT2026-01-1647.4039.8042.500.00-24938.59%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002900002024-07-18 11:40AM EDT2024-07-199.4719.5022.600.00-12190.82%
NXPI240726P002900002024-07-18 9:55AM EDT2024-07-2615.6022.7024.100.00-14658.98%
NXPI240802P002900002024-07-08 12:24PM EDT2024-08-0218.5022.7025.500.00--255.38%
NXPI240809P002900002024-07-18 11:44AM EDT2024-08-0917.4022.7025.400.00-81245.28%
NXPI240816P002900002024-07-18 11:42AM EDT2024-08-1618.2023.4025.700.00-143440.63%
NXPI240920P002900002024-07-18 3:50PM EDT2024-09-2021.3027.9030.500.00-124239.27%
NXPI241018P002900002024-07-18 2:50PM EDT2024-10-1825.4029.6030.700.00-26633.15%
NXPI241220P002900002024-07-17 11:56AM EDT2024-12-2025.0034.8036.100.00-43233.60%
NXPI250117P002900002024-07-19 11:58AM EDT2025-01-1735.4736.0037.10+6.30+21.60%11832.27%
NXPI250620P002900002024-07-17 10:52AM EDT2025-06-2031.8043.0044.500.00-111631.04%
NXPI260116P002900002024-05-20 12:42PM EDT2026-01-1645.6944.5048.900.00-5527.73%